Pony AI Inc. PONY
4.46 USD +0.03 (+0.68%)
Regular-session close
4.40 -0.06 -1.35%
After hours · Nov 13, 7:31 PM ET
4.32 Day range 4.48
4.43 52-week range 17.37
- YTD
- -69.24%
- 1 year
- -65.07%
PONY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.44 | 4.47 | 4.32 | 4.46 | +0.03 | +0.68% | 1,774,313 |
| Nov 12, 2026 | 4.51 | 4.61 | 4.41 | 4.43 | -0.29 | -6.14% | 3,222,400 |
| Nov 11, 2026 | 4.72 | 4.79 | 4.67 | 4.72 | +0.12 | +2.61% | 1,844,300 |
| Nov 10, 2026 | 4.77 | 4.79 | 4.51 | 4.60 | -0.25 | -5.15% | 2,644,200 |
| Nov 9, 2026 | 4.66 | 4.92 | 4.62 | 4.85 | +0.10 | +2.11% | 3,757,800 |
| Nov 6, 2026 | 4.55 | 4.78 | 4.51 | 4.75 | +0.28 | +6.26% | 2,077,300 |
| Nov 5, 2026 | 4.74 | 4.75 | 4.27 | 4.47 | -0.28 | -5.89% | 4,900,000 |
| Nov 4, 2026 | 4.71 | 4.89 | 4.64 | 4.75 | +0.20 | +4.40% | 5,489,300 |
| Nov 3, 2026 | 4.72 | 4.73 | 4.48 | 4.55 | -0.07 | -1.52% | 2,727,100 |
| Nov 2, 2026 | 4.84 | 4.90 | 4.61 | 4.62 | -0.02 | -0.43% | 3,608,400 |
| Oct 30, 2026 | 4.78 | 4.80 | 4.54 | 4.64 | -0.28 | -5.69% | 4,755,700 |
| Oct 29, 2026 | 4.92 | 4.96 | 4.85 | 4.92 | -0.13 | -2.57% | 2,526,700 |
| Oct 28, 2026 | 5.17 | 5.17 | 4.94 | 5.05 | -0.02 | -0.39% | 4,958,200 |
| Oct 27, 2026 | 5.05 | 5.12 | 4.97 | 5.07 | +0.02 | +0.40% | 5,506,100 |
| Oct 26, 2026 | 5.04 | 5.13 | 5.01 | 5.05 | -0.09 | -1.75% | 2,657,000 |
| Oct 23, 2026 | 5.12 | 5.19 | 5.05 | 5.14 | +0.12 | +2.39% | 1,945,400 |
| Oct 22, 2026 | 4.80 | 5.05 | 4.78 | 5.02 | -0.02 | -0.40% | 3,325,600 |
| Oct 21, 2026 | 5.21 | 5.24 | 4.99 | 5.04 | -0.24 | -4.55% | 3,116,200 |
| Oct 20, 2026 | 5.03 | 5.47 | 5.01 | 5.28 | +0.27 | +5.39% | 3,714,900 |
| Oct 19, 2026 | 5.07 | 5.07 | 4.94 | 5.01 | +0.08 | +1.62% | 2,496,400 |
| Oct 16, 2026 | 5.13 | 5.15 | 4.90 | 4.93 | -0.24 | -4.64% | 3,239,700 |
| Oct 15, 2026 | 5.00 | 5.17 | 4.93 | 5.17 | 0.00 | 0.00% | 4,904,100 |
| Oct 14, 2026 | 5.42 | 5.50 | 5.14 | 5.17 | -0.42 | -7.51% | 4,922,900 |
| Oct 13, 2026 | 5.51 | 5.67 | 5.50 | 5.59 | -0.15 | -2.61% | 3,181,300 |
| Oct 12, 2026 | 6.15 | 6.15 | 5.73 | 5.74 | -0.30 | -4.97% | 5,059,100 |
| Oct 9, 2026 | 5.82 | 6.19 | 5.80 | 6.04 | +0.28 | +4.86% | 4,633,400 |
| Oct 8, 2026 | 5.91 | 5.92 | 5.71 | 5.76 | -0.31 | -5.11% | 3,537,000 |
| Oct 7, 2026 | 6.04 | 6.11 | 5.94 | 6.07 | -0.06 | -0.98% | 3,857,400 |
| Oct 6, 2026 | 6.20 | 6.20 | 6.07 | 6.13 | +0.02 | +0.33% | 2,804,900 |
| Oct 5, 2026 | 6.07 | 6.34 | 6.03 | 6.11 | +0.04 | +0.66% | 6,298,100 |
| Oct 2, 2026 | 6.18 | 6.24 | 5.97 | 6.07 | -0.17 | -2.72% | 5,789,200 |
| Oct 1, 2026 | 6.52 | 6.60 | 6.11 | 6.24 | -0.30 | -4.59% | 6,523,000 |
| Sep 30, 2026 | 6.57 | 6.61 | 6.48 | 6.54 | 0.00 | 0.00% | 4,358,400 |
| Sep 29, 2026 | 6.75 | 6.78 | 6.52 | 6.54 | -0.40 | -5.76% | 5,010,200 |
| Sep 28, 2026 | 7.11 | 7.31 | 6.93 | 6.94 | +0.05 | +0.73% | 2,975,500 |
| Sep 25, 2026 | 6.95 | 7.05 | 6.78 | 6.89 | -0.20 | -2.82% | 3,569,800 |
| Sep 24, 2026 | 7.19 | 7.45 | 7.00 | 7.09 | -0.17 | -2.34% | 3,314,300 |
| Sep 23, 2026 | 7.19 | 7.46 | 7.11 | 7.26 | -0.03 | -0.41% | 4,915,300 |
| Sep 22, 2026 | 6.94 | 7.42 | 6.88 | 7.29 | +0.41 | +5.96% | 5,883,900 |
| Sep 21, 2026 | 6.80 | 6.91 | 6.59 | 6.88 | +0.08 | +1.18% | 4,088,200 |
| Sep 18, 2026 | 6.91 | 6.95 | 6.57 | 6.80 | -0.08 | -1.16% | 7,790,800 |
| Sep 17, 2026 | 6.74 | 6.90 | 6.67 | 6.88 | +0.33 | +5.04% | 2,644,600 |
| Sep 16, 2026 | 6.66 | 6.76 | 6.49 | 6.55 | -0.12 | -1.80% | 2,657,700 |
| Sep 15, 2026 | 6.62 | 6.74 | 6.56 | 6.67 | -0.04 | -0.60% | 2,582,300 |
| Sep 14, 2026 | 6.60 | 6.82 | 6.59 | 6.71 | +0.07 | +1.05% | 2,264,000 |
| Sep 11, 2026 | 6.70 | 6.82 | 6.59 | 6.64 | +0.01 | +0.15% | 3,130,000 |
| Sep 10, 2026 | 6.66 | 6.82 | 6.61 | 6.63 | -0.13 | -1.92% | 3,212,400 |
| Sep 9, 2026 | 7.05 | 7.14 | 6.75 | 6.76 | -0.42 | -5.85% | 3,706,400 |
| Sep 8, 2026 | 7.15 | 7.33 | 7.00 | 7.18 | -0.17 | -2.31% | 2,941,300 |
| Sep 4, 2026 | 7.30 | 7.54 | 7.28 | 7.35 | +0.14 | +1.94% | 2,314,300 |
| Sep 3, 2026 | 7.15 | 7.25 | 7.09 | 7.21 | +0.18 | +2.56% | 3,213,800 |
| Sep 2, 2026 | 6.84 | 7.04 | 6.73 | 7.03 | +0.01 | +0.14% | 3,811,400 |
| Sep 1, 2026 | 7.00 | 7.20 | 7.00 | 7.02 | -0.07 | -0.99% | 2,358,600 |
| Aug 31, 2026 | 7.21 | 7.26 | 7.06 | 7.09 | -0.49 | -6.46% | 5,216,900 |
| Aug 28, 2026 | 7.57 | 7.70 | 7.49 | 7.58 | +0.06 | +0.80% | 2,319,400 |
| Aug 27, 2026 | 7.39 | 7.60 | 7.29 | 7.52 | +0.24 | +3.30% | 3,084,000 |
| Aug 26, 2026 | 7.30 | 7.42 | 7.18 | 7.28 | -0.26 | -3.45% | 6,503,600 |
| Aug 25, 2026 | 7.55 | 7.56 | 7.30 | 7.54 | -0.01 | -0.13% | 4,090,800 |
| Aug 24, 2026 | 7.90 | 7.98 | 7.40 | 7.55 | -0.68 | -8.26% | 5,957,700 |
| Aug 21, 2026 | 7.80 | 8.32 | 7.78 | 8.23 | +0.49 | +6.33% | 3,524,500 |
| Aug 20, 2026 | 7.99 | 8.28 | 7.62 | 7.74 | -0.09 | -1.15% | 6,798,100 |
| Aug 19, 2026 | 7.66 | 8.05 | 7.45 | 7.83 | +0.09 | +1.16% | 5,556,900 |
| Aug 18, 2026 | 7.53 | 8.19 | 7.15 | 7.74 | -0.24 | -3.01% | 6,530,300 |
| Aug 17, 2026 | 8.16 | 8.16 | 7.86 | 7.98 | -0.16 | -1.97% | 3,672,600 |
| Aug 14, 2026 | 8.33 | 8.43 | 8.08 | 8.14 | -0.19 | -2.28% | 2,972,800 |
65 days, newest first. Daily bars as drawn on the PONY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.